6763 帝国通信工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 207 | 205 | 205 | 20,000 | 1,025 |
| 2015-12-29 | 201 | 207 | 201 | 206 | 36,000 | 1,030 |
| 2015-12-28 | 200 | 202 | 198 | 201 | 43,000 | 1,005 |
| 2015-12-25 | 199 | 199 | 196 | 198 | 109,000 | 990 |
| 2015-12-24 | 201 | 204 | 200 | 201 | 110,000 | 1,005 |
| 2015-12-22 | 203 | 203 | 201 | 202 | 122,000 | 1,010 |
| 2015-12-21 | 205 | 206 | 202 | 203 | 199,000 | 1,015 |
| 2015-12-18 | 209 | 211 | 207 | 207 | 61,000 | 1,035 |
| 2015-12-17 | 209 | 212 | 207 | 209 | 97,000 | 1,045 |
| 2015-12-16 | 207 | 209 | 207 | 208 | 112,000 | 1,040 |
| 2015-12-15 | 210 | 212 | 207 | 207 | 133,000 | 1,035 |
| 2015-12-14 | 209 | 210 | 206 | 209 | 172,000 | 1,045 |
| 2015-12-11 | 202 | 207 | 202 | 207 | 143,000 | 1,035 |
| 2015-12-10 | 208 | 208 | 204 | 205 | 89,000 | 1,025 |
| 2015-12-09 | 208 | 210 | 207 | 207 | 73,000 | 1,035 |
| 2015-12-08 | 209 | 212 | 204 | 209 | 180,000 | 1,045 |
| 2015-12-07 | 207 | 211 | 206 | 208 | 208,000 | 1,040 |
| 2015-12-04 | 204 | 204 | 200 | 201 | 102,000 | 1,005 |
| 2015-12-03 | 205 | 206 | 204 | 205 | 64,000 | 1,025 |
| 2015-12-02 | 207 | 208 | 203 | 206 | 84,000 | 1,030 |
| 2015-12-01 | 205 | 208 | 205 | 205 | 123,000 | 1,025 |
| 2015-11-30 | 202 | 205 | 201 | 204 | 80,000 | 1,020 |
| 2015-11-27 | 205 | 205 | 200 | 202 | 99,000 | 1,010 |
| 2015-11-26 | 206 | 206 | 203 | 205 | 80,000 | 1,025 |
| 2015-11-25 | 206 | 206 | 203 | 204 | 77,000 | 1,020 |
| 2015-11-24 | 204 | 207 | 203 | 207 | 87,000 | 1,035 |
| 2015-11-20 | 205 | 205 | 203 | 204 | 48,000 | 1,020 |
| 2015-11-19 | 207 | 207 | 202 | 205 | 34,000 | 1,025 |
| 2015-11-18 | 208 | 209 | 205 | 207 | 68,000 | 1,035 |
| 2015-11-17 | 203 | 209 | 203 | 209 | 95,000 | 1,045 |
| 2015-11-16 | 199 | 203 | 199 | 203 | 61,000 | 1,015 |
| 2015-11-13 | 203 | 203 | 199 | 203 | 86,000 | 1,015 |
| 2015-11-12 | 204 | 204 | 200 | 204 | 72,000 | 1,020 |
| 2015-11-11 | 208 | 210 | 201 | 205 | 158,000 | 1,025 |
| 2015-11-10 | 209 | 211 | 209 | 210 | 38,000 | 1,050 |
| 2015-11-09 | 209 | 211 | 209 | 211 | 71,000 | 1,055 |
| 2015-11-06 | 209 | 210 | 206 | 209 | 61,000 | 1,045 |
| 2015-11-05 | 202 | 210 | 202 | 209 | 95,000 | 1,045 |
| 2015-11-04 | 202 | 204 | 200 | 203 | 42,000 | 1,015 |
| 2015-11-02 | 203 | 203 | 200 | 201 | 39,000 | 1,005 |
| 2015-10-30 | 201 | 205 | 199 | 204 | 64,000 | 1,020 |
| 2015-10-29 | 201 | 205 | 199 | 201 | 72,000 | 1,005 |
| 2015-10-28 | 201 | 203 | 199 | 203 | 73,000 | 1,015 |
| 2015-10-27 | 204 | 204 | 200 | 200 | 34,000 | 1,000 |
| 2015-10-26 | 199 | 204 | 198 | 201 | 88,000 | 1,005 |
| 2015-10-23 | 194 | 197 | 194 | 196 | 59,000 | 980 |
| 2015-10-22 | 193 | 195 | 191 | 193 | 65,000 | 965 |
| 2015-10-21 | 189 | 193 | 189 | 193 | 62,000 | 965 |
| 2015-10-20 | 193 | 193 | 189 | 190 | 22,000 | 950 |
| 2015-10-19 | 193 | 194 | 192 | 192 | 10,000 | 960 |
| 2015-10-16 | 191 | 194 | 191 | 193 | 38,000 | 965 |
| 2015-10-15 | 191 | 192 | 189 | 192 | 21,000 | 960 |
| 2015-10-14 | 193 | 193 | 190 | 190 | 70,000 | 950 |
| 2015-10-13 | 193 | 196 | 193 | 195 | 34,000 | 975 |
| 2015-10-09 | 191 | 194 | 191 | 193 | 70,000 | 965 |
| 2015-10-08 | 194 | 194 | 189 | 191 | 57,000 | 955 |
| 2015-10-07 | 190 | 194 | 189 | 192 | 60,000 | 960 |
| 2015-10-06 | 191 | 192 | 189 | 190 | 76,000 | 950 |
| 2015-10-05 | 190 | 192 | 187 | 189 | 61,000 | 945 |
| 2015-10-02 | 186 | 190 | 186 | 189 | 34,000 | 945 |
| 2015-10-01 | 189 | 190 | 187 | 189 | 50,000 | 945 |
| 2015-09-30 | 186 | 191 | 186 | 189 | 58,000 | 945 |
| 2015-09-29 | 190 | 190 | 185 | 186 | 60,000 | 930 |
| 2015-09-28 | 193 | 193 | 191 | 192 | 40,000 | 960 |
| 2015-09-25 | 195 | 195 | 192 | 195 | 57,000 | 975 |
| 2015-09-24 | 195 | 195 | 191 | 192 | 55,000 | 960 |
| 2015-09-18 | 195 | 197 | 193 | 196 | 43,000 | 980 |
| 2015-09-17 | 195 | 197 | 194 | 196 | 74,000 | 980 |
| 2015-09-16 | 196 | 197 | 194 | 195 | 43,000 | 975 |
| 2015-09-15 | 196 | 198 | 196 | 196 | 30,000 | 980 |
| 2015-09-14 | 198 | 199 | 197 | 197 | 27,000 | 985 |
| 2015-09-11 | 201 | 201 | 198 | 200 | 96,000 | 1,000 |
| 2015-09-10 | 198 | 200 | 194 | 198 | 68,000 | 990 |
| 2015-09-09 | 200 | 204 | 196 | 204 | 64,000 | 1,020 |
| 2015-09-08 | 196 | 199 | 194 | 194 | 56,000 | 970 |
| 2015-09-07 | 191 | 197 | 186 | 195 | 70,000 | 975 |
| 2015-09-04 | 197 | 197 | 190 | 192 | 73,000 | 960 |
| 2015-09-03 | 200 | 202 | 196 | 197 | 87,000 | 985 |
| 2015-09-02 | 198 | 204 | 196 | 199 | 67,000 | 995 |
| 2015-09-01 | 206 | 206 | 200 | 200 | 61,000 | 1,000 |
| 2015-08-31 | 205 | 211 | 205 | 208 | 66,000 | 1,040 |
| 2015-08-28 | 202 | 208 | 201 | 206 | 91,000 | 1,030 |
| 2015-08-27 | 199 | 202 | 197 | 197 | 99,000 | 985 |
| 2015-08-26 | 190 | 196 | 190 | 196 | 91,000 | 980 |
| 2015-08-25 | 189 | 202 | 185 | 185 | 154,000 | 925 |
| 2015-08-24 | 205 | 208 | 192 | 198 | 255,000 | 990 |
| 2015-08-21 | 218 | 218 | 212 | 212 | 106,000 | 1,060 |
| 2015-08-20 | 218 | 219 | 217 | 218 | 43,000 | 1,090 |
| 2015-08-19 | 222 | 222 | 219 | 219 | 41,000 | 1,095 |
| 2015-08-18 | 220 | 223 | 220 | 222 | 48,000 | 1,110 |
| 2015-08-17 | 220 | 220 | 219 | 219 | 38,000 | 1,095 |
| 2015-08-14 | 221 | 222 | 218 | 219 | 86,000 | 1,095 |
| 2015-08-13 | 221 | 222 | 219 | 222 | 69,000 | 1,110 |
| 2015-08-12 | 224 | 225 | 222 | 222 | 79,000 | 1,110 |
| 2015-08-11 | 229 | 229 | 223 | 226 | 245,000 | 1,130 |
| 2015-08-10 | 220 | 223 | 219 | 221 | 81,000 | 1,105 |
| 2015-08-07 | 219 | 219 | 217 | 219 | 75,000 | 1,095 |
| 2015-08-06 | 221 | 221 | 219 | 219 | 46,000 | 1,095 |
| 2015-08-05 | 222 | 222 | 219 | 219 | 53,000 | 1,095 |
| 2015-08-04 | 221 | 224 | 219 | 222 | 58,000 | 1,110 |
| 2015-08-03 | 221 | 222 | 220 | 221 | 38,000 | 1,105 |
| 2015-07-31 | 219 | 221 | 218 | 220 | 57,000 | 1,100 |
| 2015-07-30 | 218 | 222 | 218 | 220 | 60,000 | 1,100 |
| 2015-07-29 | 221 | 221 | 218 | 218 | 38,000 | 1,090 |
| 2015-07-28 | 219 | 220 | 216 | 219 | 83,000 | 1,095 |
| 2015-07-27 | 224 | 224 | 220 | 222 | 80,000 | 1,110 |
| 2015-07-24 | 223 | 223 | 221 | 223 | 52,000 | 1,115 |
| 2015-07-23 | 222 | 223 | 221 | 223 | 43,000 | 1,115 |
| 2015-07-22 | 221 | 222 | 220 | 220 | 57,000 | 1,100 |
| 2015-07-21 | 221 | 221 | 219 | 220 | 61,000 | 1,100 |
| 2015-07-17 | 221 | 221 | 219 | 219 | 95,000 | 1,095 |
| 2015-07-16 | 219 | 224 | 219 | 223 | 74,000 | 1,115 |
| 2015-07-15 | 224 | 224 | 220 | 221 | 89,000 | 1,105 |
| 2015-07-14 | 221 | 224 | 221 | 224 | 81,000 | 1,120 |
| 2015-07-13 | 218 | 220 | 215 | 217 | 100,000 | 1,085 |
| 2015-07-10 | 213 | 217 | 213 | 214 | 109,000 | 1,070 |
| 2015-07-09 | 219 | 219 | 209 | 213 | 206,000 | 1,065 |
| 2015-07-08 | 224 | 224 | 221 | 221 | 136,000 | 1,105 |
| 2015-07-07 | 227 | 227 | 225 | 225 | 107,000 | 1,125 |
| 2015-07-06 | 230 | 231 | 226 | 227 | 76,000 | 1,135 |
| 2015-07-03 | 238 | 238 | 230 | 230 | 105,000 | 1,150 |
| 2015-07-02 | 232 | 236 | 232 | 236 | 90,000 | 1,180 |
| 2015-07-01 | 229 | 232 | 228 | 231 | 91,000 | 1,155 |
| 2015-06-30 | 225 | 232 | 224 | 230 | 135,000 | 1,150 |
| 2015-06-29 | 229 | 230 | 221 | 227 | 174,000 | 1,135 |
| 2015-06-26 | 233 | 233 | 230 | 231 | 68,000 | 1,155 |
| 2015-06-25 | 230 | 232 | 230 | 231 | 77,000 | 1,155 |
| 2015-06-24 | 229 | 232 | 229 | 232 | 129,000 | 1,160 |
| 2015-06-23 | 228 | 230 | 227 | 229 | 123,000 | 1,145 |
| 2015-06-22 | 228 | 229 | 226 | 229 | 141,000 | 1,145 |
| 2015-06-19 | 228 | 233 | 227 | 230 | 82,000 | 1,150 |
| 2015-06-18 | 230 | 231 | 226 | 227 | 116,000 | 1,135 |
| 2015-06-17 | 236 | 237 | 231 | 233 | 110,000 | 1,165 |
| 2015-06-16 | 237 | 240 | 236 | 236 | 67,000 | 1,180 |
| 2015-06-15 | 236 | 241 | 236 | 239 | 63,000 | 1,195 |
| 2015-06-12 | 241 | 242 | 232 | 239 | 269,000 | 1,195 |
| 2015-06-11 | 240 | 241 | 238 | 240 | 102,000 | 1,200 |
| 2015-06-10 | 236 | 240 | 236 | 237 | 128,000 | 1,185 |
| 2015-06-09 | 237 | 240 | 236 | 237 | 132,000 | 1,185 |
| 2015-06-08 | 239 | 241 | 238 | 240 | 194,000 | 1,200 |
| 2015-06-05 | 234 | 238 | 231 | 237 | 222,000 | 1,185 |
| 2015-06-04 | 234 | 235 | 229 | 235 | 142,000 | 1,175 |
| 2015-06-03 | 227 | 230 | 227 | 230 | 78,000 | 1,150 |
| 2015-06-02 | 227 | 228 | 226 | 227 | 92,000 | 1,135 |
| 2015-06-01 | 224 | 226 | 222 | 225 | 118,000 | 1,125 |
| 2015-05-29 | 223 | 226 | 221 | 225 | 199,000 | 1,125 |
| 2015-05-28 | 226 | 226 | 220 | 222 | 343,000 | 1,110 |
| 2015-05-27 | 220 | 226 | 219 | 226 | 245,000 | 1,130 |
| 2015-05-26 | 223 | 223 | 220 | 220 | 130,000 | 1,100 |
| 2015-05-25 | 223 | 223 | 220 | 221 | 239,000 | 1,105 |
| 2015-05-22 | 224 | 224 | 222 | 223 | 133,000 | 1,115 |
| 2015-05-21 | 227 | 227 | 222 | 223 | 157,000 | 1,115 |
| 2015-05-20 | 230 | 232 | 225 | 226 | 172,000 | 1,130 |
| 2015-05-19 | 225 | 229 | 225 | 229 | 190,000 | 1,145 |
| 2015-05-18 | 221 | 227 | 218 | 225 | 391,000 | 1,125 |
| 2015-05-15 | 241 | 245 | 241 | 243 | 122,000 | 1,215 |
| 2015-05-14 | 243 | 243 | 238 | 239 | 91,000 | 1,195 |
| 2015-05-13 | 242 | 242 | 239 | 242 | 59,000 | 1,210 |
| 2015-05-12 | 242 | 242 | 239 | 240 | 35,000 | 1,200 |
| 2015-05-11 | 241 | 244 | 241 | 241 | 88,000 | 1,205 |
| 2015-05-08 | 240 | 242 | 238 | 239 | 53,000 | 1,195 |
| 2015-05-07 | 238 | 240 | 238 | 238 | 61,000 | 1,190 |
| 2015-05-01 | 243 | 243 | 240 | 241 | 60,000 | 1,205 |
| 2015-04-30 | 245 | 245 | 243 | 244 | 52,000 | 1,220 |
| 2015-04-28 | 244 | 245 | 244 | 245 | 65,000 | 1,225 |
| 2015-04-27 | 242 | 245 | 241 | 245 | 103,000 | 1,225 |
| 2015-04-24 | 241 | 242 | 240 | 241 | 57,000 | 1,205 |
| 2015-04-23 | 242 | 242 | 241 | 241 | 64,000 | 1,205 |
| 2015-04-22 | 243 | 243 | 241 | 241 | 71,000 | 1,205 |
| 2015-04-21 | 241 | 243 | 240 | 243 | 64,000 | 1,215 |
| 2015-04-20 | 239 | 242 | 239 | 240 | 51,000 | 1,200 |
| 2015-04-17 | 243 | 243 | 239 | 241 | 130,000 | 1,205 |
| 2015-04-16 | 241 | 242 | 241 | 241 | 34,000 | 1,205 |
| 2015-04-15 | 244 | 244 | 241 | 243 | 58,000 | 1,215 |
| 2015-04-14 | 243 | 243 | 241 | 243 | 60,000 | 1,215 |
| 2015-04-13 | 244 | 244 | 241 | 243 | 40,000 | 1,215 |
| 2015-04-10 | 245 | 245 | 242 | 243 | 65,000 | 1,215 |
| 2015-04-09 | 244 | 245 | 240 | 244 | 125,000 | 1,220 |
| 2015-04-08 | 242 | 244 | 241 | 243 | 78,000 | 1,215 |
| 2015-04-07 | 243 | 243 | 238 | 239 | 84,000 | 1,195 |
| 2015-04-06 | 244 | 245 | 240 | 243 | 42,000 | 1,215 |
| 2015-04-03 | 242 | 244 | 240 | 243 | 80,000 | 1,215 |
| 2015-04-02 | 234 | 241 | 233 | 238 | 161,000 | 1,190 |
| 2015-04-01 | 243 | 244 | 235 | 236 | 161,000 | 1,180 |
| 2015-03-31 | 246 | 247 | 244 | 244 | 71,000 | 1,220 |
| 2015-03-30 | 245 | 245 | 242 | 245 | 56,000 | 1,225 |
| 2015-03-27 | 246 | 251 | 244 | 246 | 141,000 | 1,230 |
| 2015-03-26 | 253 | 256 | 246 | 248 | 226,000 | 1,240 |
| 2015-03-25 | 256 | 257 | 254 | 256 | 128,000 | 1,280 |
| 2015-03-24 | 255 | 255 | 252 | 255 | 158,000 | 1,275 |
| 2015-03-23 | 253 | 254 | 249 | 254 | 133,000 | 1,270 |
| 2015-03-20 | 252 | 254 | 248 | 253 | 120,000 | 1,265 |
| 2015-03-19 | 254 | 254 | 250 | 253 | 78,000 | 1,265 |
| 2015-03-18 | 253 | 254 | 251 | 254 | 103,000 | 1,270 |
| 2015-03-17 | 247 | 257 | 246 | 254 | 363,000 | 1,270 |
| 2015-03-16 | 247 | 249 | 245 | 245 | 134,000 | 1,225 |
| 2015-03-13 | 248 | 248 | 245 | 247 | 210,000 | 1,235 |
| 2015-03-12 | 245 | 248 | 244 | 248 | 129,000 | 1,240 |
| 2015-03-11 | 244 | 244 | 242 | 243 | 117,000 | 1,215 |
| 2015-03-10 | 244 | 246 | 242 | 245 | 160,000 | 1,225 |
| 2015-03-09 | 243 | 246 | 240 | 242 | 102,000 | 1,210 |
| 2015-03-06 | 242 | 243 | 239 | 242 | 141,000 | 1,210 |
| 2015-03-05 | 242 | 244 | 240 | 242 | 113,000 | 1,210 |
| 2015-03-04 | 242 | 246 | 240 | 244 | 156,000 | 1,220 |
| 2015-03-03 | 250 | 250 | 243 | 244 | 155,000 | 1,220 |
| 2015-03-02 | 250 | 254 | 246 | 251 | 294,000 | 1,255 |
| 2015-02-27 | 253 | 254 | 248 | 251 | 189,000 | 1,255 |
| 2015-02-26 | 251 | 254 | 250 | 252 | 191,000 | 1,260 |
| 2015-02-25 | 251 | 256 | 248 | 251 | 267,000 | 1,255 |
| 2015-02-24 | 242 | 255 | 242 | 251 | 387,000 | 1,255 |
| 2015-02-23 | 243 | 244 | 240 | 241 | 134,000 | 1,205 |
| 2015-02-20 | 242 | 246 | 240 | 241 | 183,000 | 1,205 |
| 2015-02-19 | 242 | 244 | 239 | 242 | 143,000 | 1,210 |
| 2015-02-18 | 253 | 253 | 242 | 243 | 268,000 | 1,215 |
| 2015-02-17 | 247 | 255 | 242 | 249 | 400,000 | 1,245 |
| 2015-02-16 | 243 | 245 | 240 | 243 | 267,000 | 1,215 |
| 2015-02-13 | 247 | 248 | 236 | 238 | 431,000 | 1,190 |
| 2015-02-12 | 250 | 254 | 243 | 245 | 1,068,000 | 1,225 |
| 2015-02-10 | 229 | 234 | 226 | 234 | 199,000 | 1,170 |
| 2015-02-09 | 224 | 230 | 220 | 228 | 153,000 | 1,140 |
| 2015-02-06 | 219 | 221 | 219 | 220 | 109,000 | 1,100 |
| 2015-02-05 | 221 | 222 | 220 | 220 | 65,000 | 1,100 |
| 2015-02-04 | 218 | 225 | 218 | 224 | 193,000 | 1,120 |
| 2015-02-03 | 224 | 224 | 215 | 216 | 187,000 | 1,080 |
| 2015-02-02 | 224 | 226 | 222 | 222 | 129,000 | 1,110 |
| 2015-01-30 | 229 | 232 | 224 | 226 | 147,000 | 1,130 |
| 2015-01-29 | 231 | 232 | 226 | 229 | 134,000 | 1,145 |
| 2015-01-28 | 231 | 235 | 231 | 235 | 139,000 | 1,175 |
| 2015-01-27 | 229 | 240 | 227 | 236 | 220,000 | 1,180 |
| 2015-01-26 | 228 | 229 | 219 | 227 | 187,000 | 1,135 |
| 2015-01-23 | 229 | 231 | 223 | 228 | 196,000 | 1,140 |
| 2015-01-22 | 227 | 228 | 219 | 224 | 192,000 | 1,120 |
| 2015-01-21 | 229 | 231 | 225 | 227 | 169,000 | 1,135 |
| 2015-01-20 | 227 | 232 | 225 | 232 | 175,000 | 1,160 |
| 2015-01-19 | 229 | 230 | 224 | 227 | 210,000 | 1,135 |
| 2015-01-16 | 231 | 233 | 221 | 228 | 389,000 | 1,140 |
| 2015-01-15 | 230 | 236 | 230 | 235 | 156,000 | 1,175 |
| 2015-01-14 | 236 | 239 | 233 | 234 | 132,000 | 1,170 |
| 2015-01-13 | 239 | 239 | 235 | 238 | 178,000 | 1,190 |
| 2015-01-09 | 257 | 258 | 240 | 244 | 550,000 | 1,220 |
| 2015-01-08 | 254 | 263 | 252 | 256 | 852,000 | 1,280 |
| 2015-01-07 | 239 | 250 | 239 | 250 | 353,000 | 1,250 |
| 2015-01-06 | 243 | 249 | 238 | 239 | 715,000 | 1,195 |
| 2015-01-05 | 235 | 255 | 234 | 253 | 706,000 | 1,265 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
